Premium
DJ US Restaurants and Bars Total Stock Market (DWCRES)
DOWI
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735941600 | 37187.34 | 267.44 | 0.72 | 37038.72 | 37237.89 | 36767.74 | 0 |
| 1735855200 | 36919.9 | 308.39 | 0.84 | 36757.01 | 37185.86 | 36726.38 | 0 |
| 1735682400 | 36611.51 | 55.01 | 0.15 | 36608.03 | 36790.06 | 36494.13 | 0 |
| 1735596000 | 36556.5 | -446.73 | -1.21 | 36600.15 | 36721.14 | 36396.44 | 0 |
| 1735336800 | 37003.23 | -205.08 | -0.55 | 36997.75 | 37216.35 | 36850 | 0 |
| 1735250400 | 37208.31 | 126.57 | 0.34 | 36917.61 | 37306.13 | 36917.38 | 0 |
| 1735077600 | 37081.74 | 485.08 | 1.33 | 36617.73 | 37090.19 | 36600.28 | 0 |
| 1734991200 | 36596.66 | -177.97 | -0.48 | 36674.8 | 36716.25 | 36346.66 | 0 |
| 1734732000 | 36774.63 | 222.91 | 0.61 | 36404.87 | 37129.03 | 36336.95 | 0 |
| 1734645600 | 36551.72 | 184.93 | 0.51 | 36496.93 | 36930.68 | 36496.93 | 0 |
| 1734559200 | 36366.79 | -1 | -3.19 | 37443.24 | 37543.59 | 36356.29 | 0 |
| 1734472800 | 37564.79 | -306 | -0.81 | 37776.06 | 38000.45 | 37485.42 | 0 |
| 1734386400 | 37870.79 | -141.28 | -0.37 | 38061.96 | 38263.01 | 37833.95 | 0 |
| 1734127200 | 38012.07 | -324.68 | -0.85 | 38251.96 | 38365.06 | 37953.38 | 0 |
| 1734040800 | 38336.75 | -55.03 | -0.14 | 38376.09 | 38613.44 | 38280.72 | 0 |
| 1733954400 | 38391.78 | -18.65 | -0.05 | 38552.19 | 38683.34 | 38383.71 | 0 |
| 1733868000 | 38410.43 | -160.97 | -0.42 | 38450.24 | 38585.59 | 38238.49 | 0 |
| 1733781600 | 38571.4 | -297.83 | -0.77 | 38804.88 | 38846.3 | 38434.96 | 0 |
| 1733522400 | 38869.23 | 96.29 | 0.25 | 38966.13 | 39102.55 | 38833.08 | 0 |
| 1733436000 | 38772.94 | 187.2 | 0.49 | 38601.97 | 38829.12 | 38569.04 | 0 |
| 1733349600 | 38585.74 | 339.67 | 0.89 | 38310.72 | 38646.27 | 38310.72 | 0 |
| 1733263200 | 38246.07 | 60.49 | 0.16 | 38152.78 | 38289.45 | 37987.79 | 0 |
| 1733176800 | 38185.58 | -505.39 | -1.31 | 38468.28 | 38503.39 | 38098.05 | 0 |
| 1732917600 | 38690.97 | 127.91 | 0.33 | 38597.32 | 38754.59 | 38555.84 | 0 |
| 1732744800 | 38563.06 | -90.1 | -0.23 | 38706.24 | 38819.49 | 38552.89 | 0 |
| 1732658400 | 38653.16 | 31.46 | 0.08 | 38668.75 | 38681.69 | 38422.7 | 0 |
| 1732572000 | 38621.7 | 474.67 | 1.24 | 38342.79 | 38747.11 | 38342.79 | 0 |
| 1732312800 | 38147.03 | 600.15 | 1.60 | 37557.44 | 38178.63 | 37557.44 | 0 |
| 1732226400 | 37546.88 | 272.57 | 0.73 | 37089.84 | 37567.33 | 36930.25 | 0 |
| 1732140000 | 37274.31 | -8.9 | -0.02 | 37238.09 | 37329.94 | 36887.27 | 0 |
| 1732053600 | 37283.21 | -95.66 | -0.26 | 37214.02 | 37460.38 | 37004.9 | 0 |
| 1731967200 | 37378.87 | 159.63 | 0.43 | 37277.07 | 37486.55 | 37230.1 | 0 |
| 1731708000 | 37219.24 | -649.73 | -1.72 | 37785.4 | 37857.69 | 37155.22 | 0 |
| 1731621600 | 37868.97 | -69.36 | -0.18 | 37865.81 | 38128.89 | 37835.89 | 0 |
| 1731535200 | 37938.33 | -58.34 | -0.15 | 38074.76 | 38154.39 | 37848.7 | 0 |
| 1731448800 | 37996.67 | -208.45 | -0.55 | 38121.87 | 38286.5 | 37832.94 | 0 |
| 1731362400 | 38205.12 | 368.2 | 0.97 | 38082.48 | 38333.28 | 38044.27 | 0 |
| 1731103200 | 37836.92 | 418.54 | 1.12 | 37385.66 | 37945.49 | 37384.56 | 0 |
| 1731016800 | 37418.38 | 194.31 | 0.52 | 37253.04 | 37623.98 | 37252.84 | 0 |
| 1730930400 | 37224.07 | 403.95 | 1.10 | 37327.13 | 37517.55 | 37015.61 | 0 |
| 1730844000 | 36820.12 | 365.23 | 1.00 | 36446.86 | 36824.08 | 36437.54 | 0 |
| 1730757600 | 36454.89 | -384.19 | -1.04 | 36738.23 | 36774.37 | 36409.81 | 0 |
| 1730494800 | 36839.08 | 509.57 | 1.40 | 36503.89 | 37052.73 | 36436.6 | 0 |
| 1730408400 | 36329.51 | -7.36 | -0.02 | 36484.38 | 36647.34 | 36310.45 | 0 |
| 1730322000 | 36336.87 | -713.56 | -1.93 | 36655.49 | 36728.88 | 36264.65 | 0 |
| 1730235600 | 37050.43 | -119.05 | -0.32 | 37160.93 | 37340.78 | 37011.82 | 0 |
| 1730149200 | 37169.48 | 480.99 | 1.31 | 37099.36 | 37410.15 | 37075.9 | 0 |
| 1729890000 | 36688.49 | -368.93 | -1.00 | 37154.36 | 37169.16 | 36630.57 | 0 |
| 1729803600 | 37057.42 | 163.12 | 0.44 | 36967.25 | 37250.05 | 36940.48 | 0 |
| 1729717200 | 36894.3 | -764.17 | -2.03 | 36481.58 | 37029.23 | 36433.22 | 0 |
| 1729630800 | 37658.47 | -56.33 | -0.15 | 37621.77 | 37772.05 | 37515.68 | 0 |
| 1729544400 | 37714.8 | -70.76 | -0.19 | 37809.05 | 37860.1 | 37566.41 | 0 |
| 1729285200 | 37785.56 | 293.9 | 0.78 | 37632.11 | 37796.08 | 37460.24 | 0 |
| 1729198800 | 37491.66 | 66.74 | 0.18 | 37534.34 | 37539.62 | 37338.84 | 0 |
| 1729112400 | 37424.92 | 8.89 | 0.02 | 37355.33 | 37446.61 | 37234.04 | 0 |
| 1729026000 | 37416.03 | 232.6 | 0.63 | 37303.04 | 37505.42 | 37232.08 | 0 |
| 1728939600 | 37183.43 | 270.09 | 0.73 | 36896.88 | 37228.43 | 36839.37 | 0 |
| 1728680400 | 36913.34 | 437.52 | 1.20 | 36566.92 | 36983.3 | 36566.92 | 0 |
| 1728594000 | 36475.82 | -147.67 | -0.40 | 36538.99 | 36583.34 | 36354.13 | 0 |
| 1728507600 | 36623.49 | 27.51 | 0.08 | 36658.53 | 36721.29 | 36554.54 | 0 |
| 1728421200 | 36595.98 | 239.88 | 0.66 | 36542.06 | 36668.62 | 36456.91 | 0 |
| 1728334800 | 36356.1 | -433.57 | -1.18 | 36705.08 | 36718.25 | 36203.6 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
